Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PIPR )

212.46 -0.55 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.00 83.00 79.62 80.98 63,225 -2.74(-3.27%)
Nov 27, 2020 82.52 83.98 82.52 83.73 22,307 +0.64(+0.77%)
Nov 25, 2020 84.76 85.36 82.73 83.08 109,032 -2.34(-2.74%)
Nov 24, 2020 82.51 86.01 82.51 85.42 87,091 +3.76(+4.61%)
Nov 23, 2020 81.70 82.39 80.90 81.66 60,662 +1.09(+1.36%)
Nov 20, 2020 80.26 80.72 79.60 80.57 34,397 -0.57(-0.70%)
Nov 19, 2020 80.65 81.14 79.44 81.14 40,403 +0.23(+0.28%)
Nov 18, 2020 82.26 83.05 80.89 80.91 75,489 -0.99(-1.21%)
Nov 17, 2020 80.30 82.16 80.18 81.90 108,736 +0.38(+0.47%)
Nov 16, 2020 82.08 82.26 80.09 81.51 95,207 +1.24(+1.55%)
Nov 13, 2020 79.46 81.60 78.89 80.27 67,995 +1.65(+2.09%)
Nov 12, 2020 79.44 81.21 77.59 78.62 72,618 -1.47(-1.84%)
Nov 11, 2020 81.98 81.98 78.83 80.09 109,064 -1.30(-1.60%)
Nov 10, 2020 78.06 82.01 77.60 81.40 109,648 +4.08(+5.27%)
Nov 09, 2020 77.40 79.85 77.05 77.32 166,350 +3.79(+5.15%)
Nov 06, 2020 75.85 75.85 73.24 73.53 42,740 -1.67(-2.22%)
Nov 05, 2020 73.39 76.28 73.39 75.20 77,829 +1.48(+2.01%)
Nov 04, 2020 70.21 73.94 70.21 73.72 85,868 +2.16(+3.02%)
Nov 03, 2020 72.79 72.89 70.11 71.56 94,246 +0.24(+0.33%)
Nov 02, 2020 73.41 74.69 70.93 71.33 120,589 -1.70(-2.32%)
Oct 30, 2020 73.41 73.55 70.77 73.02 118,963 -0.03(-0.04%)
Oct 29, 2020 71.17 73.77 70.88 73.05 68,389 +1.30(+1.80%)
Oct 28, 2020 72.24 74.38 70.84 71.75 89,251 -2.19(-2.96%)
Oct 27, 2020 72.02 74.01 71.75 73.94 113,804 +1.71(+2.36%)
Oct 26, 2020 72.34 72.88 71.16 72.24 59,706 -1.21(-1.64%)
Oct 23, 2020 74.38 74.86 72.89 73.44 60,224 -0.44(-0.59%)
Oct 22, 2020 72.75 74.38 72.24 73.88 63,516 +1.44(+1.98%)
Oct 21, 2020 73.52 74.27 71.99 72.45 37,956 -0.83(-1.13%)
Oct 20, 2020 73.42 74.20 72.73 73.28 38,238 +0.70(+0.96%)
Oct 19, 2020 73.51 73.93 72.48 72.58 66,034 -0.61(-0.84%)
Oct 16, 2020 72.81 74.12 72.47 73.19 41,140 +0.07(+0.10%)
Oct 15, 2020 70.65 73.50 70.41 73.12 72,768 +1.52(+2.13%)
Oct 14, 2020 72.20 72.60 71.30 71.60 65,161 -0.57(-0.79%)
Oct 13, 2020 72.50 73.33 71.57 72.17 59,394 -0.97(-1.33%)
Oct 12, 2020 72.11 73.15 71.66 73.14 90,805 +1.49(+2.08%)
Oct 09, 2020 71.77 72.56 70.88 71.65 81,137 +1.21(+1.71%)
Oct 08, 2020 69.41 70.49 68.27 70.44 90,785 +1.75(+2.55%)
Oct 07, 2020 68.20 68.90 68.04 68.69 97,471 +1.25(+1.86%)
Oct 06, 2020 68.03 69.01 66.89 67.44 143,988 +0.18(+0.26%)
Oct 05, 2020 66.26 67.44 65.98 67.27 54,051 +1.44(+2.18%)
Oct 02, 2020 63.21 66.08 63.21 65.83 85,708 +1.57(+2.44%)
Oct 01, 2020 64.32 64.74 62.69 64.26 78,569 +0.39(+0.60%)
Sep 30, 2020 63.49 64.66 63.23 63.88 89,439 +0.51(+0.80%)
Sep 29, 2020 62.68 63.55 62.47 63.37 71,431 +0.37(+0.58%)
Sep 28, 2020 61.48 63.41 61.19 63.00 135,596 +2.48(+4.09%)
Sep 25, 2020 59.75 60.75 59.47 60.53 88,108 +0.51(+0.85%)
Sep 24, 2020 59.43 60.80 58.82 60.02 88,331 +0.88(+1.49%)
Sep 23, 2020 60.48 60.67 59.02 59.14 91,015 -1.09(-1.80%)
Sep 22, 2020 59.68 60.34 58.83 60.22 92,421 +0.45(+0.75%)
Sep 21, 2020 60.38 60.88 58.97 59.78 131,603 -2.07(-3.34%)
Sep 18, 2020 62.06 62.40 61.15 61.84 478,482 +0.23(+0.37%)
Sep 17, 2020 60.46 61.93 60.25 61.61 127,400 +0.23(+0.37%)
Sep 16, 2020 59.63 62.12 59.63 61.39 119,192 +1.52(+2.54%)
Sep 15, 2020 59.69 60.35 58.80 59.86 83,881 +0.26(+0.44%)
Sep 14, 2020 59.39 60.44 58.48 59.60 122,028 +0.51(+0.86%)
Sep 11, 2020 60.00 60.38 58.98 59.09 124,106 -1.08(-1.79%)
Sep 10, 2020 62.29 62.59 60.04 60.17 99,440 -2.14(-3.44%)
Sep 09, 2020 63.03 63.25 61.98 62.31 104,997 -0.30(-0.48%)
Sep 08, 2020 65.27 65.27 62.45 62.61 162,912 -3.54(-5.34%)
Sep 04, 2020 67.89 67.89 65.45 66.15 83,194 -0.28(-0.42%)
Sep 03, 2020 67.41 67.78 65.45 66.43 79,527 -0.78(-1.16%)
Sep 02, 2020 66.98 67.54 66.46 67.20 58,733 +0.23(+0.34%)
Sep 01, 2020 65.31 67.18 65.09 66.98 85,004 +0.95(+1.44%)
Aug 31, 2020 66.81 66.81 65.67 66.02 101,297 -0.92(-1.37%)
Aug 28, 2020 67.85 67.85 66.65 66.94 42,168 -0.09(-0.13%)
Aug 27, 2020 67.33 68.32 66.87 67.03 72,316 +0.14(+0.21%)
Aug 26, 2020 67.67 67.75 66.40 66.89 80,051 -0.58(-0.85%)
Aug 25, 2020 67.45 68.21 66.76 67.46 58,440 +0.02(+0.03%)
Aug 24, 2020 66.70 67.46 65.38 67.45 59,295 +1.64(+2.49%)
Aug 21, 2020 65.11 66.05 64.55 65.81 81,455 +0.69(+1.06%)
Aug 20, 2020 64.36 66.06 64.36 65.12 77,663 -0.39(-0.60%)
Aug 19, 2020 64.28 66.04 64.28 65.51 64,729 +0.96(+1.49%)
Aug 18, 2020 65.30 65.69 64.47 64.55 82,748 -0.96(-1.46%)
Aug 17, 2020 67.21 67.84 64.85 65.51 156,157 -1.64(-2.44%)
Aug 14, 2020 63.15 67.29 62.98 67.15 269,148 +4.17(+6.62%)
Aug 13, 2020 62.61 63.12 62.27 62.98 57,816 -0.20(-0.32%)
Aug 12, 2020 64.00 64.01 62.61 63.19 63,397 +0.48(+0.76%)
Aug 11, 2020 62.73 63.56 61.94 62.71 111,194 +0.92(+1.50%)
Aug 10, 2020 60.09 62.00 59.93 61.78 81,226 +1.86(+3.10%)
Aug 07, 2020 58.43 60.05 58.19 59.93 71,704 +1.15(+1.96%)
Aug 06, 2020 58.86 59.44 58.00 58.77 93,152 -0.55(-0.93%)
Aug 05, 2020 57.73 59.64 57.53 59.32 124,479 +2.38(+4.18%)
Aug 04, 2020 55.71 57.16 55.56 56.94 92,841 +0.94(+1.68%)
Aug 03, 2020 54.43 56.10 54.04 56.00 273,434 +2.04(+3.78%)
Jul 31, 2020 59.49 59.49 50.35 53.96 235,877 -3.23(-5.64%)
Jul 30, 2020 55.13 57.40 55.13 57.19 123,911 +0.97(+1.72%)
Jul 29, 2020 56.14 56.92 55.40 56.22 118,776 +0.31(+0.56%)
Jul 28, 2020 55.04 56.13 55.04 55.91 104,335 +0.39(+0.71%)
Jul 27, 2020 54.73 55.79 53.95 55.51 135,929 +0.57(+1.03%)
Jul 24, 2020 55.04 55.29 54.84 54.95 72,507 -0.30(-0.54%)
Jul 23, 2020 54.36 55.40 54.36 55.24 93,202 +0.63(+1.15%)
Jul 22, 2020 54.57 55.35 54.21 54.62 81,842 -0.58(-1.06%)
Jul 21, 2020 54.20 55.30 54.17 55.20 70,029 +1.66(+3.11%)
Jul 20, 2020 53.08 53.82 52.86 53.54 74,595 -0.11(-0.21%)
Jul 17, 2020 53.81 54.24 53.33 53.65 52,085 -0.25(-0.47%)
Jul 16, 2020 54.14 54.62 53.56 53.90 59,154 -0.52(-0.96%)
Jul 15, 2020 53.61 54.94 52.87 54.42 79,060 +2.41(+4.64%)
Jul 14, 2020 51.55 52.34 51.24 52.01 73,291 +0.45(+0.88%)
Jul 13, 2020 52.57 52.66 51.41 51.56 75,170 -0.11(-0.22%)
Jul 10, 2020 49.26 51.76 49.22 51.67 119,086 +3.39(+7.02%)
Jul 09, 2020 50.01 50.01 47.65 48.28 90,792 -1.88(-3.75%)
Jul 08, 2020 48.93 50.46 48.89 50.16 83,947 +1.45(+2.97%)
Jul 07, 2020 50.55 50.55 48.51 48.72 91,704 -2.39(-4.67%)
Jul 06, 2020 51.69 52.16 50.90 51.10 94,909 +0.89(+1.77%)
Jul 02, 2020 51.39 51.68 50.06 50.22 71,589 +0.11(+0.23%)
Jul 01, 2020 51.50 52.27 49.94 50.10 76,057 -1.46(-2.84%)
Jun 30, 2020 49.96 51.67 49.82 51.57 86,439 +1.19(+2.35%)
Jun 29, 2020 48.45 50.69 48.06 50.38 131,879 +2.88(+6.06%)
Jun 26, 2020 50.55 50.55 46.97 47.50 638,224 -3.80(-7.41%)
Jun 25, 2020 49.61 51.60 49.61 51.30 198,101 +1.23(+2.45%)
Jun 24, 2020 51.84 52.42 49.10 50.08 152,580 -2.55(-4.84%)
Jun 23, 2020 53.21 54.17 52.22 52.62 133,100 +0.35(+0.67%)
Jun 22, 2020 52.73 53.08 51.54 52.27 168,861 -0.93(-1.75%)
Jun 19, 2020 54.12 54.35 52.46 53.20 823,277 -0.50(-0.93%)
Jun 18, 2020 52.88 54.19 52.69 53.70 206,838 -0.06(-0.11%)
Jun 17, 2020 54.68 54.68 52.47 53.76 250,209 -1.05(-1.92%)
Jun 16, 2020 55.74 56.89 54.49 54.82 156,622 +1.51(+2.83%)
Jun 15, 2020 53.44 53.94 52.06 53.31 208,946 -2.35(-4.23%)
Jun 12, 2020 56.13 57.34 54.29 55.66 102,795 +2.05(+3.82%)
Jun 11, 2020 54.55 56.32 52.82 53.61 98,026 -4.21(-7.28%)
Jun 10, 2020 62.35 62.35 57.59 57.82 122,116 -4.87(-7.77%)
Jun 09, 2020 60.47 63.46 60.33 62.70 131,223 +0.97(+1.57%)
Jun 08, 2020 61.14 62.37 60.84 61.73 119,492 +1.87(+3.12%)
Jun 05, 2020 61.45 62.14 59.51 59.86 97,517 +1.20(+2.05%)
Jun 04, 2020 56.59 58.68 55.88 58.66 128,630 +1.56(+2.73%)
Jun 03, 2020 56.67 58.15 56.66 57.10 101,787 +1.80(+3.26%)
Jun 02, 2020 54.21 55.89 53.60 55.30 86,731 +1.72(+3.20%)
Jun 01, 2020 52.45 53.85 52.43 53.58 163,740 +1.60(+3.07%)
May 29, 2020 51.94 52.47 50.78 51.98 124,248 -0.99(-1.88%)
May 28, 2020 55.87 55.87 52.13 52.98 124,803 -1.66(-3.05%)
May 27, 2020 53.00 55.04 51.94 54.64 139,222 +3.29(+6.41%)
May 26, 2020 50.98 52.44 50.14 51.35 136,666 +2.45(+5.01%)
May 22, 2020 49.06 49.38 48.02 48.90 57,891 +0.16(+0.32%)
May 21, 2020 49.07 49.56 48.38 48.74 94,679 -0.66(-1.34%)
May 20, 2020 48.29 50.02 48.29 49.40 123,525 +2.17(+4.60%)
May 19, 2020 48.35 48.50 47.05 47.23 132,317 -1.43(-2.95%)
May 18, 2020 47.79 49.06 46.98 48.67 121,168 +3.33(+7.34%)
May 15, 2020 44.81 45.50 43.90 45.34 334,459 +0.63(+1.40%)
May 14, 2020 42.96 44.83 41.18 44.71 116,619 +0.81(+1.84%)
May 13, 2020 43.74 44.69 42.97 43.90 146,668 -0.56(-1.27%)
May 12, 2020 45.38 45.82 44.23 44.47 146,236 -0.52(-1.16%)
May 11, 2020 43.94 45.45 42.92 44.99 104,508 -0.12(-0.27%)
May 08, 2020 45.10 45.82 44.68 45.11 64,566 +1.23(+2.79%)
May 07, 2020 43.88 44.89 43.39 43.89 97,052 +0.89(+2.06%)
May 06, 2020 44.66 44.66 42.75 43.00 68,352 -1.46(-3.28%)
May 05, 2020 45.66 47.19 44.18 44.46 91,327 -0.23(-0.52%)
May 04, 2020 44.22 45.56 43.90 44.69 125,723 -0.89(-1.96%)
May 01, 2020 46.35 46.49 44.58 45.59 129,364 -1.25(-2.67%)
Apr 30, 2020 49.13 49.13 46.61 46.84 93,794 -3.65(-7.23%)
Apr 29, 2020 48.36 52.07 48.34 50.49 117,855 +3.84(+8.23%)
Apr 28, 2020 46.46 47.87 45.82 46.65 88,856 +1.76(+3.91%)
Apr 27, 2020 42.31 45.35 42.31 44.89 131,035 +3.08(+7.38%)
Apr 24, 2020 42.97 43.00 41.15 41.81 104,849 -1.03(-2.39%)
Apr 23, 2020 44.29 45.65 42.64 42.84 122,415 -1.48(-3.33%)
Apr 22, 2020 45.46 45.84 43.72 44.31 119,736 -0.10(-0.22%)
Apr 21, 2020 43.94 44.77 43.10 44.41 97,303 -0.88(-1.94%)
Apr 20, 2020 45.41 46.88 44.32 45.29 63,902 -1.35(-2.89%)
Apr 17, 2020 44.75 46.63 44.69 46.63 83,211 +3.56(+8.27%)
Apr 16, 2020 44.29 44.44 41.91 43.07 115,097 -0.85(-1.94%)
Apr 15, 2020 44.09 44.82 42.90 43.92 74,552 -2.35(-5.07%)
Apr 14, 2020 47.47 49.26 45.62 46.27 109,265 +0.00(+0.00%)
Apr 13, 2020 47.58 47.58 45.63 46.27 78,265 -1.48(-3.09%)
Apr 09, 2020 46.37 48.60 45.82 47.74 117,164 +2.51(+5.55%)
Apr 08, 2020 46.15 46.20 43.76 45.23 127,346 -0.25(-0.55%)
Apr 07, 2020 46.88 48.03 44.33 45.49 143,973 +0.11(+0.25%)
Apr 06, 2020 43.93 45.37 42.65 45.37 94,695 +3.45(+8.23%)
Apr 03, 2020 42.28 43.96 40.48 41.92 94,145 -1.27(-2.94%)
Apr 02, 2020 41.03 43.41 40.40 43.19 89,187 +1.95(+4.74%)
Apr 01, 2020 41.83 42.85 40.62 41.24 155,544 -2.70(-6.15%)
Mar 31, 2020 43.39 44.73 42.18 43.94 137,829 +0.43(+0.98%)
Mar 30, 2020 44.03 47.14 42.46 43.51 220,475 -0.01(-0.02%)
Mar 27, 2020 40.52 48.03 39.85 43.52 508,479 +1.34(+3.17%)
Mar 26, 2020 37.32 43.64 36.87 42.18 217,051 +5.77(+15.84%)
Mar 25, 2020 35.15 39.16 34.65 36.41 172,111 +1.14(+3.23%)
Mar 24, 2020 34.81 37.21 34.32 35.28 169,840 +2.54(+7.75%)
Mar 23, 2020 32.55 34.48 30.81 32.74 251,823 +0.73(+2.28%)
Mar 20, 2020 33.61 36.07 31.84 32.01 252,513 -1.26(-3.79%)
Mar 19, 2020 29.52 34.30 27.76 33.27 160,465 +3.51(+11.80%)
Mar 18, 2020 35.43 35.43 29.64 29.76 141,749 -6.58(-18.10%)
Mar 17, 2020 36.83 36.83 33.77 36.34 179,610 +0.48(+1.33%)
Mar 16, 2020 38.26 40.32 35.46 35.86 184,983 -7.12(-16.58%)
Mar 13, 2020 41.71 42.98 39.20 42.98 166,884 +4.02(+10.33%)
Mar 12, 2020 42.06 43.83 38.64 38.96 124,190 -7.44(-16.03%)
Mar 11, 2020 47.76 48.66 45.59 46.40 126,039 -3.05(-6.17%)
Mar 10, 2020 50.38 50.38 47.11 49.45 124,448 +1.74(+3.64%)
Mar 09, 2020 48.22 50.39 47.48 47.71 189,070 -10.81(-18.47%)
Mar 06, 2020 57.78 60.34 57.78 58.52 153,648 -1.58(-2.63%)
Mar 05, 2020 61.93 62.22 59.42 60.10 198,160 -3.68(-5.76%)
Mar 04, 2020 63.29 63.91 61.74 63.77 104,752 +1.59(+2.56%)
Mar 03, 2020 64.97 64.99 61.40 62.18 131,331 -2.82(-4.33%)
Mar 02, 2020 61.25 65.76 60.98 65.00 191,370 +4.11(+6.75%)
Feb 28, 2020 60.51 61.60 59.82 60.89 142,254 -1.55(-2.48%)
Feb 27, 2020 62.62 65.05 62.07 62.44 127,023 -1.63(-2.54%)
Feb 26, 2020 65.52 65.91 63.95 64.07 80,215 -0.99(-1.53%)
Feb 25, 2020 68.39 68.39 65.02 65.06 91,999 -3.08(-4.52%)
Feb 24, 2020 67.85 68.42 67.25 68.14 68,206 -2.10(-2.98%)
Feb 21, 2020 70.79 71.20 69.49 70.23 133,259 -0.82(-1.16%)
Feb 20, 2020 72.43 72.79 70.98 71.06 90,783 -2.50(-3.40%)
Feb 19, 2020 73.54 73.77 73.10 73.55 49,749 +0.18(+0.24%)
Feb 18, 2020 73.93 73.93 72.76 73.37 129,087 -0.62(-0.84%)
Feb 14, 2020 74.33 74.79 73.78 74.00 47,575 -0.25(-0.33%)
Feb 13, 2020 73.59 74.81 73.59 74.25 40,460 +0.32(+0.43%)
Feb 12, 2020 74.03 74.61 73.01 73.93 73,984 +0.44(+0.59%)
Feb 11, 2020 73.96 74.49 73.10 73.49 64,639 -0.02(-0.02%)
Feb 10, 2020 72.49 73.60 72.03 73.51 60,879 +0.68(+0.93%)
Feb 07, 2020 72.83 73.39 72.47 72.83 66,162 -0.47(-0.64%)
Feb 06, 2020 74.52 74.52 72.78 73.31 76,418 -0.87(-1.18%)
Feb 05, 2020 74.00 74.63 73.04 74.18 100,552 +0.82(+1.12%)
Feb 04, 2020 73.71 74.25 72.93 73.36 94,482 +0.83(+1.14%)
Feb 03, 2020 71.24 73.76 70.39 72.53 131,757 +2.01(+2.85%)
Jan 31, 2020 73.55 73.85 69.20 70.52 193,810 -2.36(-3.24%)
Jan 30, 2020 70.39 73.13 70.39 72.88 125,690 +1.40(+1.96%)
Jan 29, 2020 70.95 72.31 70.44 71.47 106,840 +0.46(+0.65%)
Jan 28, 2020 69.33 71.17 68.72 71.01 143,502 +1.87(+2.71%)
Jan 27, 2020 71.01 71.70 68.93 69.14 96,884 -3.14(-4.34%)
Jan 24, 2020 72.72 72.86 71.41 72.28 391,011 -0.49(-0.67%)
Jan 23, 2020 71.97 72.96 71.41 72.77 149,297 +0.44(+0.62%)
Jan 22, 2020 72.48 73.50 72.30 72.32 97,674 -0.15(-0.21%)
Jan 21, 2020 71.48 73.21 71.07 72.48 136,324 +0.74(+1.04%)
Jan 17, 2020 71.61 71.84 70.52 71.73 88,722 +0.36(+0.50%)
Jan 16, 2020 69.48 71.41 69.40 71.37 102,234 +2.34(+3.40%)
Jan 15, 2020 69.85 70.30 68.92 69.03 100,006 -0.99(-1.42%)
Jan 14, 2020 69.93 70.56 69.40 70.02 142,337 +0.15(+0.21%)
Jan 13, 2020 68.07 70.00 68.03 69.88 149,344 +1.72(+2.52%)
Jan 10, 2020 68.47 68.62 67.74 68.16 67,214 -0.07(-0.10%)
Jan 09, 2020 68.10 68.78 68.09 68.22 83,366 +0.68(+1.01%)
Jan 08, 2020 66.59 67.90 66.26 67.54 96,898 +0.81(+1.22%)
Jan 07, 2020 66.75 67.86 66.20 66.73 88,380 -0.36(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.